Pacific Health Care Organization Inc (OP: PFHO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2019 | 5.140 | 5.140 | 5.140 | 0 | -0.01(-0.19%) | |
| Dec 30, 2019 | 5.150 | 5.150 | 5.150 | 3 | +0.00(+0.00%) | |
| Dec 20, 2019 | 5.150 | 5.150 | 5.150 | 0 | -0.10(-1.90%) | |
| Dec 19, 2019 | 5.050 | 5.250 | 5.050 | 5.250 | 5,100 | +0.70(+15.38%) |
| Dec 18, 2019 | 4.550 | 4.550 | 4.550 | 1 | +0.00(+0.00%) | |
| Dec 17, 2019 | 4.550 | 4.550 | 4.550 | 1 | +0.00(+0.00%) | |
| Dec 16, 2019 | 4.550 | 4.550 | 4.550 | 4.550 | 495 | +0.24(+5.57%) |
| Dec 11, 2019 | 4.310 | 4.310 | 4.310 | 0 | -0.78(-15.32%) | |
| Dec 02, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.09(+1.80%) | |
| Nov 29, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 | -0.09(-1.77%) |
| Nov 22, 2019 | 5.090 | 5.090 | 5.090 | 0 | +0.04(+0.79%) | |
| Nov 21, 2019 | 5.000 | 5.050 | 5.000 | 5.050 | 360 | +0.29(+6.09%) |
| Nov 20, 2019 | 4.750 | 4.760 | 4.750 | 4.760 | 300 | +0.03(+0.63%) |
| Nov 19, 2019 | 4.550 | 4.730 | 4.550 | 4.730 | 2,456 | +0.23(+5.11%) |
| Nov 18, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.05(+1.12%) |
| Nov 15, 2019 | 4.250 | 4.750 | 4.250 | 4.450 | 3,300 | +0.25(+5.95%) |
| Nov 12, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 4.200 | 4.200 | 4.200 | 4.200 | 1,400 | -0.05(-1.18%) |
| Nov 05, 2019 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
| Oct 29, 2019 | 4.250 | 4.250 | 4.250 | 0 | -0.14(-3.19%) | |
| Oct 22, 2019 | 4.390 | 4.390 | 4.390 | 0 | +0.04(+0.92%) | |
| Oct 15, 2019 | 4.350 | 4.350 | 4.350 | 0 | -0.10(-2.25%) | |
| Oct 11, 2019 | 4.450 | 4.450 | 4.450 | 0 | +0.09(+2.06%) | |
| Oct 10, 2019 | 4.400 | 4.400 | 4.360 | 4.360 | 370 | -0.14(-3.11%) |
| Oct 09, 2019 | 4.500 | 4.500 | 4.500 | 160 | +0.00(+0.00%) | |
| Oct 08, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | -0.05(-1.10%) |
| Oct 04, 2019 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
